Pembina Pipeline Corporation (PBA)

NYSE: PBA · Real-Time Price · USD

44.56

+0.28 (0.63%)

At close: Mar 6, 2026, 4:00 PM EST

44.73

+0.17 (0.38%)

After-hours: Mar 6, 2026, 7:00 PM EST

Pembina Pipeline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.58	44.90	44.28	44.56	44.56	0.63%	1,265,320
Mar 5, 2026	44.50	44.50	43.67	44.28	44.28	-0.49%	958,807
Mar 4, 2026	44.04	44.53	43.86	44.50	44.50	0.23%	878,638
Mar 3, 2026	45.00	45.07	44.14	44.40	44.40	-1.31%	1,500,013
Mar 2, 2026	44.55	45.09	43.67	44.99	44.99	2.27%	1,431,684
Feb 27, 2026	42.18	44.39	42.03	43.99	43.99	-0.02%	1,928,815
Feb 26, 2026	43.92	44.41	43.78	44.00	44.00	-0.38%	2,677,099
Feb 25, 2026	44.14	44.21	43.56	44.17	44.17	-0.20%	2,563,461
Feb 24, 2026	44.18	44.29	43.79	44.26	44.26	0.34%	1,983,070
Feb 23, 2026	43.83	44.26	43.67	44.11	44.11	1.01%	821,658
Feb 20, 2026	43.44	43.85	43.25	43.67	43.67	0.51%	808,763
Feb 19, 2026	43.37	43.57	43.02	43.45	43.45	0.95%	1,866,736
Feb 18, 2026	43.61	43.89	42.85	43.04	43.04	-1.17%	1,819,005
Feb 17, 2026	43.97	44.08	42.95	43.55	43.55	-1.96%	1,227,851
Feb 13, 2026	43.66	44.60	43.43	44.42	44.42	1.86%	1,569,266
Feb 12, 2026	43.81	44.34	43.31	43.61	43.61	-0.34%	1,502,440
Feb 11, 2026	43.47	43.96	43.21	43.76	43.76	1.37%	980,336
Feb 10, 2026	43.41	43.59	42.94	43.17	43.17	0.09%	1,032,852
Feb 9, 2026	42.78	43.20	42.67	43.13	43.13	1.03%	802,085
Feb 6, 2026	42.42	43.11	42.42	42.69	42.69	0.68%	1,339,803
Feb 5, 2026	42.13	42.55	42.00	42.40	42.40	0.36%	1,180,746
Feb 4, 2026	41.99	42.38	41.43	42.25	42.25	1.12%	1,321,050
Feb 3, 2026	41.15	41.84	40.86	41.78	41.78	1.95%	1,699,222
Feb 2, 2026	41.00	41.33	40.72	40.98	40.98	-1.44%	1,572,680
Jan 30, 2026	41.81	41.99	40.81	41.58	41.58	-1.12%	1,585,720
Jan 29, 2026	42.00	42.20	41.62	42.05	42.05	0.91%	1,524,457
Jan 28, 2026	41.40	41.82	41.05	41.67	41.67	1.17%	1,470,197
Jan 27, 2026	40.82	41.25	40.73	41.19	41.19	1.43%	1,697,731
Jan 26, 2026	40.74	40.99	40.22	40.61	40.61	0.22%	1,363,415
Jan 23, 2026	40.00	40.54	39.79	40.52	40.52	1.99%	1,352,211
Jan 22, 2026	39.09	39.73	39.03	39.73	39.73	1.59%	1,045,028
Jan 21, 2026	39.15	39.44	38.81	39.11	39.11	0.96%	1,297,406
Jan 20, 2026	38.82	38.97	38.50	38.74	38.74	-0.49%	957,576
Jan 16, 2026	38.49	38.99	38.49	38.93	38.93	1.20%	1,493,101
Jan 15, 2026	38.08	38.56	38.05	38.47	38.47	0.34%	610,471
Jan 14, 2026	38.00	38.52	37.94	38.34	38.34	1.43%	1,680,294
Jan 13, 2026	37.50	37.92	37.34	37.80	37.80	1.48%	1,618,690
Jan 12, 2026	36.97	37.32	36.91	37.25	37.25	1.00%	860,347
Jan 9, 2026	36.70	37.01	36.64	36.88	36.88	0.55%	878,734
Jan 8, 2026	36.47	36.84	36.20	36.68	36.68	0.44%	1,017,382
Jan 7, 2026	37.08	37.08	36.34	36.52	36.52	-0.76%	1,286,946
Jan 6, 2026	37.97	38.10	36.77	36.80	36.80	-3.08%	1,750,345
Jan 5, 2026	38.62	38.64	37.15	37.97	37.97	-1.56%	1,772,512
Jan 2, 2026	38.06	38.71	37.84	38.57	38.57	1.34%	1,321,314
Dec 31, 2025	38.16	38.28	37.96	38.06	38.06	-0.34%	585,963
Dec 30, 2025	38.00	38.31	37.96	38.19	38.19	0.53%	646,796
Dec 29, 2025	37.84	38.33	37.75	37.99	37.99	0.11%	1,585,596
Dec 26, 2025	37.90	38.06	37.75	37.95	37.95	0.26%	460,844
Dec 24, 2025	37.87	38.05	37.76	37.85	37.85	-0.05%	479,282
Dec 23, 2025	37.20	37.92	37.20	37.87	37.87	2.16%	1,282,970
Dec 22, 2025	37.00	37.28	36.82	37.07	37.07	0.54%	1,314,477
Dec 19, 2025	36.81	37.59	36.81	36.87	36.87	0.33%	1,788,421
Dec 18, 2025	37.39	37.39	36.72	36.75	36.75	-1.63%	1,154,989
Dec 17, 2025	36.95	37.57	36.84	37.36	37.36	1.16%	1,558,704
Dec 16, 2025	38.27	38.42	36.92	36.93	36.93	-4.18%	1,876,123
Dec 15, 2025	38.80	38.92	38.21	38.54	38.54	-1.91%	1,094,411
Dec 12, 2025	39.20	39.39	38.99	39.29	38.77	0.33%	1,279,782
Dec 11, 2025	39.08	39.43	39.03	39.16	38.65	0.08%	1,365,593
Dec 10, 2025	39.41	39.49	38.78	39.13	38.62	-0.51%	1,873,429
Dec 9, 2025	39.73	39.90	39.27	39.33	38.81	-0.63%	1,262,501
Dec 8, 2025	39.50	39.83	39.25	39.58	39.06	0.05%	1,134,958
Dec 5, 2025	39.37	39.76	39.26	39.56	39.04	0.79%	883,029
Dec 4, 2025	38.90	39.29	38.85	39.25	38.74	1.16%	769,823
Dec 3, 2025	38.76	39.02	38.65	38.80	38.29	0.70%	783,456
Dec 2, 2025	38.98	39.03	38.37	38.53	38.02	-1.13%	1,325,723
Dec 1, 2025	38.86	39.42	38.86	38.97	38.46	-0.05%	1,909,851
Nov 28, 2025	38.36	39.10	38.31	38.99	38.48	2.39%	824,472
Nov 26, 2025	38.12	38.33	38.00	38.08	37.58	0.13%	1,456,544
Nov 25, 2025	37.84	38.23	37.51	38.03	37.53	0.45%	1,794,268
Nov 24, 2025	38.06	38.18	37.72	37.86	37.36	-0.79%	2,086,191
Nov 21, 2025	38.54	38.54	38.04	38.16	37.66	-1.04%	1,685,006
Nov 20, 2025	38.86	39.05	38.26	38.56	38.05	-0.67%	1,056,131
Nov 19, 2025	38.64	38.91	38.46	38.82	38.31	-0.21%	2,382,683
Nov 18, 2025	38.38	39.02	38.21	38.90	38.39	1.22%	1,085,069
Nov 17, 2025	38.73	38.96	38.43	38.43	37.93	-0.75%	1,066,245
Nov 14, 2025	37.74	38.82	37.50	38.72	38.21	2.52%	1,734,165
Nov 13, 2025	38.22	38.23	37.55	37.77	37.27	-0.81%	3,390,325
Nov 12, 2025	37.67	38.35	37.67	38.08	37.58	0.47%	950,638
Nov 11, 2025	37.65	38.04	37.55	37.90	37.40	0.99%	3,393,266
Nov 10, 2025	37.38	37.65	37.08	37.53	37.04	1.10%	1,117,322
Nov 7, 2025	37.24	37.59	36.39	37.12	36.63	-2.75%	2,197,976
Nov 6, 2025	37.97	38.31	37.74	38.17	37.67	1.01%	892,294
Nov 5, 2025	37.34	38.03	37.34	37.79	37.29	1.42%	1,302,173
Nov 4, 2025	37.50	37.53	37.17	37.26	36.77	-1.06%	601,779
Nov 3, 2025	37.80	37.87	37.50	37.66	37.17	-0.45%	906,935
Oct 31, 2025	37.70	38.02	37.50	37.83	37.33	0.37%	866,105
Oct 30, 2025	37.55	37.99	37.37	37.69	37.20	0.37%	741,018
Oct 29, 2025	37.97	38.25	37.39	37.55	37.06	-1.37%	3,370,829
Oct 28, 2025	37.90	38.28	37.90	38.07	37.57	0.16%	483,987
Oct 27, 2025	38.02	38.17	37.79	38.01	37.51	-0.08%	584,411
Oct 24, 2025	38.26	38.33	37.90	38.04	37.54	-0.29%	702,411
Oct 23, 2025	38.57	38.65	38.07	38.15	37.65	-0.34%	673,003
Oct 22, 2025	38.00	38.37	37.85	38.28	37.78	1.14%	963,098
Oct 21, 2025	37.75	37.91	37.48	37.85	37.35	0.37%	819,812
Oct 20, 2025	37.83	38.19	37.69	37.71	37.22	-0.50%	734,375
Oct 17, 2025	37.87	38.08	37.70	37.90	37.40	-0.08%	1,394,949
Oct 16, 2025	38.57	38.59	37.89	37.93	37.43	-1.38%	934,483
Oct 15, 2025	39.05	39.23	38.37	38.46	37.96	-1.26%	1,005,264
Oct 14, 2025	38.85	39.03	38.54	38.95	38.44	-0.59%	1,006,721
Oct 13, 2025	39.26	39.31	38.83	39.18	38.67	0.54%	477,621